SHE:003039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.93	12.12	11.92	11.95	11.95	-0.58%	3,127,238
Aug 25, 2026	11.99	12.02	11.87	12.02	12.02	1.35%	3,125,000
Aug 24, 2026	11.90	12.02	11.85	11.86	11.86	-0.34%	2,912,700
Aug 21, 2026	11.94	11.97	11.74	11.90	11.90	-0.50%	2,437,000
Aug 20, 2026	11.71	11.99	11.71	11.96	11.96	2.22%	3,198,859
Aug 19, 2026	11.83	11.90	11.64	11.70	11.70	-1.43%	2,431,900
Aug 18, 2026	11.88	11.93	11.81	11.87	11.87	-0.34%	2,573,300
Aug 17, 2026	11.83	11.92	11.64	11.91	11.91	0.85%	2,555,359
Aug 14, 2026	11.90	11.95	11.75	11.81	11.81	-0.67%	2,868,800
Aug 13, 2026	11.97	12.03	11.84	11.89	11.89	-0.75%	3,424,700
Aug 12, 2026	12.02	12.03	11.89	11.98	11.98	-0.25%	2,528,400
Aug 11, 2026	12.17	12.20	11.97	12.01	12.01	-1.40%	3,255,900
Aug 10, 2026	11.85	12.31	11.76	12.18	12.18	3.22%	4,782,830
Aug 7, 2026	11.94	11.99	11.72	11.80	11.80	-1.42%	3,016,300
Aug 6, 2026	11.93	12.05	11.82	11.97	11.97	-	3,093,617
Aug 5, 2026	12.15	12.18	11.93	11.97	11.97	-1.56%	3,891,600
Aug 4, 2026	12.29	12.34	12.14	12.16	12.16	-0.41%	3,688,700
Aug 3, 2026	11.91	12.24	11.88	12.21	12.21	2.61%	3,776,950
Jul 31, 2026	11.83	11.97	11.73	11.90	11.90	0.51%	3,961,511
Jul 30, 2026	11.58	11.84	11.58	11.84	11.84	2.25%	4,430,400
Jul 29, 2026	11.30	11.62	11.30	11.58	11.58	2.30%	4,308,619
Jul 28, 2026	11.28	11.39	11.22	11.32	11.32	-0.44%	2,323,380
Jul 27, 2026	11.20	11.43	11.15	11.37	11.37	1.52%	2,917,600
Jul 24, 2026	11.49	11.59	11.19	11.20	11.20	-3.03%	3,314,049
Jul 23, 2026	11.36	11.59	11.28	11.55	11.55	1.58%	3,685,000
Jul 22, 2026	11.52	11.54	11.25	11.37	11.37	-1.81%	4,725,200
Jul 21, 2026	11.68	11.78	11.47	11.58	11.58	0.43%	6,261,311
Jul 20, 2026	11.29	11.70	11.23	11.53	11.53	2.04%	5,954,660
Jul 17, 2026	11.38	11.75	11.26	11.30	11.30	-1.22%	4,658,868
Jul 16, 2026	11.38	11.51	11.30	11.44	11.44	0.53%	3,419,604
Jul 15, 2026	11.17	11.39	11.11	11.38	11.38	1.79%	3,142,859
Jul 14, 2026	10.90	11.25	10.83	11.18	11.18	2.38%	4,421,900
Jul 13, 2026	11.12	11.13	10.85	10.92	10.92	-1.27%	3,035,400
Jul 10, 2026	10.96	11.18	10.78	11.06	11.06	1.10%	3,837,400
Jul 9, 2026	11.10	11.20	10.87	10.94	10.94	-1.35%	3,596,203
Jul 8, 2026	11.30	11.34	11.02	11.09	11.09	-1.51%	3,195,700
Jul 7, 2026	11.59	11.60	11.22	11.26	11.26	-2.51%	3,111,632
Jul 6, 2026	11.60	11.65	11.41	11.55	11.55	0.52%	3,032,477
Jul 3, 2026	11.39	11.54	11.34	11.49	11.49	1.95%	3,075,717
Jul 2, 2026	11.24	11.51	11.24	11.27	11.27	0.27%	2,725,239
Jul 1, 2026	10.98	11.31	10.96	11.24	11.24	2.09%	3,061,500
Jun 30, 2026	11.15	11.27	10.96	11.01	11.01	-1.26%	3,106,799
Jun 29, 2026	11.14	11.25	10.84	11.15	11.15	-	3,606,168
Jun 26, 2026	11.33	11.41	11.10	11.15	11.15	-2.11%	3,318,700
Jun 25, 2026	11.64	11.72	11.35	11.39	11.39	-2.73%	3,018,881
Jun 24, 2026	12.10	12.17	11.65	11.71	11.71	-3.22%	3,598,800
Jun 23, 2026	11.89	12.20	11.77	12.10	12.10	1.68%	3,556,800
Jun 22, 2026	12.03	12.03	11.48	11.90	11.90	-0.41%	4,002,718
Jun 18, 2026	12.29	12.29	12.02	12.18	11.95	-0.98%	2,807,204
Jun 17, 2026	12.31	12.38	12.18	12.30	12.07	-0.73%	2,523,400